Barclays (BARC)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -2.51364312882 | 302.35 | 306.75 | 277.75 | 57695952 | 288.2173145 | DE |
| 4 | 1.85 | 0.631614885627 | 292.9 | 316 | 277.75 | 63793435 | 299.69445484 | DE |
| 12 | 37.95 | 14.7780373832 | 256.8 | 316 | 254.8 | 48408191 | 291.55184632 | DE |
| 26 | 74.4 | 33.7644656229 | 220.35 | 316 | 216.2 | 45474395 | 267.69525116 | DE |
| 52 | 118.19 | 66.9404168555 | 176.56 | 316 | 173.8 | 50937598 | 234.13359058 | DE |
| 156 | 130.19 | 79.1140009723 | 164.56 | 316 | 128.16 | 51636414 | 181.15441357 | DE |
| 260 | 198.69 | 206.839475328 | 96.06 | 316 | 73.04 | 52111473 | 166.91619977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 288.85 | -3.25 | -1.11 | 292.05 | 295.89999 | 286.75 | 35147414 |
| 1741800600 | 292.1 | 8.55 | 3.02 | 287.2 | 294.25 | 286.25 | 53862755 |
| 1741714200 | 283.55 | -1 | -0.35 | 283.45 | 284.89999 | 277.75 | 64654981 |
| 1741627800 | 284.55 | -14.2 | -4.75 | 299.7 | 300.6 | 280.25 | 95039730 |
| 1741368600 | 298.75 | -9.65 | -3.13 | 302.35 | 306.75 | 298.5 | 39774881 |
| 1741282200 | 308.39999 | 4.95 | 1.63 | 308 | 311 | 304 | 71388491 |
| 1741195800 | 303.45 | 11.05 | 3.78 | 307 | 312.5 | 301.35 | 103191566 |
| 1741109400 | 292.39999 | -18.7 | -6.01 | 307 | 308.75 | 290.89999 | 71109875 |
| 1741023000 | 311.1 | -0.2 | -0.06 | 310.5 | 316 | 305.64999 | 47886872 |
| 1740763800 | 311.3 | 10.25 | 3.40 | 299.1 | 311.3 | 297.3 | 104353204 |
| 1740677400 | 301.05 | -7.9 | -2.56 | 301.7 | 303 | 296.14999 | 136408318 |
| 1740591000 | 308.95 | 12.1 | 4.08 | 304.64999 | 309.95 | 301.45 | 69451923 |
| 1740504600 | 296.85 | -1.9 | -0.64 | 297.89999 | 304.89999 | 296.85 | 58506132 |
| 1740418200 | 298.75 | -5.05 | -1.66 | 301.85 | 303.64999 | 295.64999 | 39812252 |
| 1740159000 | 303.8 | 5.4 | 1.81 | 299.95 | 306.05 | 299.89999 | 41169915 |
| 1740072600 | 298.39999 | -7.55 | -2.47 | 305.89999 | 309.35 | 297.85 | 44684457 |
| 1739986200 | 305.95 | -2.25 | -0.73 | 309.14999 | 312.55 | 305.39999 | 38444753 |
| 1739899800 | 308.2 | 3.8 | 1.25 | 305.55 | 310.45 | 304.95 | 31608932 |
| 1739813400 | 304.39999 | 9.8 | 3.33 | 298.6 | 306.1 | 298.55 | 48797183 |
| 1739554200 | 294.6 | 1.35 | 0.46 | 292.89999 | 295.55 | 291.45 | 80575067 |
| 1739467800 | 293.25 | -14.5 | -4.71 | 295.6 | 301.55 | 287.85 | 83649487 |
| 1739381400 | 307.75 | 1.3 | 0.42 | 307.8 | 312.35 | 306.2 | 38725159 |
| 1739295000 | 306.45 | 3.7 | 1.22 | 302.5 | 307.6 | 301.8 | 27292855 |
| 1739208600 | 302.75 | -1.95 | -0.64 | 304.64999 | 307.7 | 302.75 | 25446907 |
| 1738949400 | 304.7 | -2.8 | -0.91 | 306 | 307.35 | 302.89999 | 31909973 |
| 1738863000 | 307.5 | 12.2 | 4.13 | 298.3 | 307.95 | 296.6 | 74427002 |
| 1738776600 | 295.3 | 1.05 | 0.36 | 292.6 | 295.3 | 291.35 | 28853005 |
| 1738690200 | 294.25 | 3.7 | 1.27 | 292.3 | 294.25 | 289.14999 | 32995772 |
| 1738603800 | 290.55 | -6.45 | -2.17 | 288.1 | 291.64999 | 286.85 | 109733168 |
| 1738344600 | 297 | 1.2 | 0.41 | 294.64999 | 298.55 | 294.64999 | 29302326 |
| 1738258200 | 295.8 | -0.5 | -0.17 | 295.7 | 297.5 | 294.35 | 32430215 |
| 1738171800 | 296.3 | 6.95 | 2.40 | 290.2 | 298.39999 | 289.64999 | 44833776 |
| 1738085400 | 289.35 | 0.95 | 0.33 | 286 | 290 | 285.1 | 39485316 |
| 1737999000 | 288.39999 | -4.65 | -1.59 | 287.6 | 292 | 287.55 | 26708722 |
| 1737739800 | 293.05 | -5.6 | -1.88 | 297 | 297.5 | 292.45 | 22989131 |
| 1737653400 | 298.64999 | 4.9 | 1.67 | 292.39999 | 299.1 | 292.39999 | 23773416 |
| 1737567000 | 293.75 | -2.2 | -0.74 | 298 | 299.3 | 292.89999 | 119184713 |
| 1737480600 | 295.95 | 4.1 | 1.40 | 294 | 298.1 | 292.55 | 37620771 |
| 1737394200 | 291.85 | 2.5 | 0.86 | 292.35 | 293.6 | 290.05 | 28371842 |
| 1737135000 | 289.35 | 6.65 | 2.35 | 286.05 | 291.75 | 284.8 | 51380464 |
| 1737048600 | 282.7 | 1.75 | 0.62 | 285 | 285.6 | 281.25 | 32631121 |
| 1736962200 | 280.95 | 17.15 | 6.50 | 267.7 | 282.45 | 267.7 | 54587408 |
| 1736875800 | 263.8 | 3.1 | 1.19 | 262.14999 | 264.1 | 258.45 | 28509502 |
| 1736789400 | 260.7 | 2.65 | 1.03 | 257.85 | 261.64999 | 255.15 | 44674202 |
| 1736530200 | 258.05 | -7.8 | -2.93 | 264.55 | 266.35 | 256.6 | 58858133 |
| 1736443800 | 265.85 | 0.85 | 0.32 | 262.5 | 266.05 | 261.05 | 77891275 |
| 1736357400 | 265 | -0.7 | -0.26 | 267.85 | 272.6 | 260.14999 | 42975389 |
| 1736271000 | 265.7 | -7.1 | -2.60 | 271.8 | 272.35 | 264 | 36053544 |
| 1736184600 | 272.8 | 6.35 | 2.38 | 268.89999 | 272.89999 | 267.35 | 29696265 |
| 1735925400 | 266.45 | -0.45 | -0.17 | 266.3 | 268.5 | 265.64999 | 22674521 |
| 1735839000 | 266.89999 | -1.25 | -0.47 | 266.14999 | 268.14999 | 260.64999 | 16234728 |
| 1735666200 | 268.14999 | 3.4 | 1.28 | 264.25 | 268.14999 | 263.39999 | 9253079 |
| 1735579800 | 264.75 | -0.15 | -0.06 | 262.6 | 265.75 | 261.75 | 14724585 |
| 1735320600 | 264.89999 | 1.35 | 0.51 | 264.35 | 265.85 | 263.6 | 14730328 |
| 1735061400 | 263.55 | 1.95 | 0.75 | 262.95 | 264.05 | 262.39999 | 8737379 |
| 1734975000 | 261.6 | 1.35 | 0.52 | 261.2 | 262.05 | 259.3 | 13607017 |
| 1734715800 | 260.25 | 0 | 0.00 | 256.8 | 261.25 | 254.8 | 68445675 |
| 1734629400 | 260.25 | -6.8 | -2.55 | 257.6 | 260.85 | 257.2 | 51574520 |
| 1734543000 | 267.05 | 2.5 | 0.95 | 264.1 | 267.95 | 263.8 | 25399563 |
| 1734456600 | 264.55 | -5.75 | -2.13 | 269.45 | 270.35 | 264.1 | 58966060 |
| 1734370200 | 270.3 | 0.9 | 0.33 | 269.55 | 273.25 | 268.75 | 31794723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
